Skip to main content
logo
Capitec Limited (CKHGY)
OTCMKTS · Delayed Price · Currency is USD
150.34
+5.40 (3.72%)
Nov 5, 2026, 3:28 PM EST

CKHGY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 2026144.32150.34144.32150.34150.345.53%11
Nov 4, 2026143.00143.00142.46142.46142.462.02%1,562
Nov 3, 2026140.18140.18139.64139.64139.64-0.33%1,161
Nov 2, 2026140.62142.52140.11140.11140.11-0.04%1,832
Oct 30, 2026138.52141.42138.52140.16140.16-0.27%3,536
Oct 29, 2026140.54140.54140.54140.54140.541.97%1,387
Oct 28, 2026137.83137.83137.83137.83137.83-0.84%939
Oct 27, 2026137.99139.00135.60139.00139.001.93%1,496
Oct 26, 2026137.84137.84136.37136.37136.37-1.52%2,402
Oct 23, 2026138.65138.65138.47138.47138.471.89%1,931
Oct 22, 2026137.17137.30134.43136.58135.90-0.16%2,075
Oct 20, 2026137.10137.88136.80136.80136.123.65%1,577
Oct 19, 2026135.07135.07131.98131.98131.33-4.71%2,280
Oct 16, 2026135.39138.51133.72138.51137.826.36%2,242
Oct 15, 2026131.98133.00129.11130.23129.59-0.83%3,849
Oct 14, 2026127.47131.35127.47131.32130.671.80%5,172
Oct 13, 2026128.20131.50127.00129.00128.360.78%4,984
Oct 12, 2026123.92129.57123.92128.00127.37-0.73%3,496
Oct 9, 2026127.36131.31126.25128.95128.313.45%2,392
Oct 8, 2026124.65124.65124.65124.65124.030.82%1,278
Oct 7, 2026124.99126.00121.00123.63123.02-3.44%3,366
Oct 6, 2026128.03129.11124.48128.03127.403.09%2,525
Oct 5, 2026121.90127.80121.90124.19123.57-4.98%2,240
Oct 2, 2026130.70130.70130.70130.70130.052.34%1,571
Oct 1, 2026120.60127.71120.60127.71127.08-6.85%2,351
Sep 30, 2026137.10137.10137.10137.10136.423.40%1,453
Sep 29, 2026132.59132.59132.59132.59131.930.06%824
Sep 28, 2026133.99135.86130.27132.51131.85-2.02%6,196
Sep 25, 2026132.88135.24132.88135.24134.570.93%1,071
Sep 24, 2026132.87136.19129.99133.99133.33-3.67%4,739
Sep 22, 2026139.09139.09139.09139.09138.401.25%1,068
Sep 21, 2026138.43139.61137.37137.37136.692.79%1,781
Sep 18, 2026134.23135.08133.64133.64132.98-1.87%1,688
Sep 17, 2026138.07138.07136.19136.19135.51-1.34%1,507
Sep 16, 2026140.39140.39138.04138.04137.36-2.11%1,714
Sep 15, 2026138.28141.01138.28141.01140.311.45%2,008
Sep 14, 2026138.53139.00137.12139.00138.31-1.95%2,046
Sep 10, 2026142.15142.15138.43141.76141.06-2.74%5,387
Sep 9, 2026145.11147.38145.11145.75145.030.34%2,901
Sep 8, 2026146.94146.94145.26145.26144.54-0.75%1,840
Sep 4, 2026146.00146.35146.00146.35145.630.66%903
Sep 3, 2026144.81145.39143.15145.39144.67-1.54%2,702
Sep 2, 2026147.66147.66147.66147.66146.932.49%1,305
Sep 1, 2026144.07144.07144.07144.07143.36-0.49%827
Aug 31, 2026144.07144.78142.68144.78144.06-0.90%2,233
Aug 28, 2026146.28146.28146.09146.09145.37-1.19%795
Aug 27, 2026144.60147.85144.60147.85147.121.13%1,279
Aug 25, 2026146.20146.20146.20146.20145.480.16%834
Aug 24, 2026145.94145.97145.94145.97145.250.80%1,353
Aug 21, 2026146.15146.15144.81144.81144.09-0.48%913